You Looked(CIRCLE)Hoje
$0.000164
1 anos atrás
$0.000466
You Looked Histórico de preços
(CIRCLE)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000154 | $0.000162 | $0.000152 | $0.000160 | $184.4228 |
2025-09-11 | $0.000152 | $0.000155 | $0.000150 | $0.000154 | $345.8197 |
2025-09-10 | $0.000148 | $0.000156 | $0.000148 | $0.000152 | $374.7688 |
2025-09-09 | $0.000152 | $0.000154 | $0.000147 | $0.000148 | $195.8657 |
2025-09-08 | $0.000145 | $0.000152 | $0.000143 | $0.000151 | $124.7228 |
2025-09-07 | $0.000143 | $0.000146 | $0.000141 | $0.000145 | $13.76657 |
2025-09-06 | $0.000146 | $0.000147 | $0.000142 | $0.000142 | $78.41169 |
2025-09-05 | $0.000142 | $0.000150 | $0.000140 | $0.000146 | $337.7151 |
2025-09-04 | $0.000151 | $0.000152 | $0.000142 | $0.000142 | $377.9030 |
2025-09-03 | $0.000143 | $0.000152 | $0.000143 | $0.000152 | $264.0029 |
2025-09-02 | $0.000142 | $0.000146 | $0.000141 | $0.000143 | $6.126303 |
2025-09-01 | $0.000147 | $0.000148 | $0.000141 | $0.000142 | $71.04217 |
2025-08-31 | $0.000145 | $0.000149 | $0.000144 | $0.000146 | $322.1912 |
2025-08-30 | $0.000149 | $0.000150 | $0.000142 | $0.000145 | $81.35189 |
2025-08-29 | $0.000157 | $0.000159 | $0.000147 | $0.000149 | $400.7954 |
2025-08-28 | $0.000155 | $0.000161 | $0.000149 | $0.000157 | $86.71755 |
2025-08-27 | $0.000144 | $0.000155 | $0.000143 | $0.000155 | $718.7650 |
2025-08-26 | $0.000149 | $0.000150 | $0.000138 | $0.000145 | $718.1244 |
2025-08-25 | $0.000156 | $0.000163 | $0.000147 | $0.000149 | $365.4804 |
2025-08-24 | $0.000153 | $0.000160 | $0.000153 | $0.000155 | $63.80610 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
You Looked(CIRCLE)
